Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Great Western (GWMO) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 1.90 1.75 1.75 1.75 648,406
22nd Apr 2025 (Tue) 1.80 1.95 1.79 1.79 556,136
21st Apr 2025 (Mon) 1.80 1.80 1.80 1.80 0
18th Apr 2025 (Fri) 1.80 1.80 1.80 1.80 0
17th Apr 2025 (Thu) 1.80 1.80 1.80 1.80 451,709
16th Apr 2025 (Wed) 1.80 1.80 1.80 1.80 590,216
15th Apr 2025 (Tue) 1.80 1.80 1.80 1.80 210,197
14th Apr 2025 (Mon) 1.80 1.80 1.80 1.80 49,708
11th Apr 2025 (Fri) 1.80 1.80 1.80 1.80 142,751
10th Apr 2025 (Thu) 1.80 1.80 1.80 1.80 210,335
9th Apr 2025 (Wed) 1.85 1.85 1.80 1.80 94,919
8th Apr 2025 (Tue) 1.85 1.85 1.85 1.85 209,402
7th Apr 2025 (Mon) 1.85 1.85 1.85 1.85 218,856
4th Apr 2025 (Fri) 2.15 1.90 1.90 1.90 231,121
3rd Apr 2025 (Thu) 2.15 2.15 2.15 2.15 54,280
2nd Apr 2025 (Wed) 2.25 2.30 2.10 2.15 536,807
1st Apr 2025 (Tue) 2.15 2.30 2.15 2.30 255,421
31st Mar 2025 (Mon) 2.25 2.31 2.15 2.15 77,905
28th Mar 2025 (Fri) 0.0105 0.0112 0.0105 0.0105 70,627,803
27th Mar 2025 (Thu) 0.0105 0.0105 0.0105 0.0105 78,053,805
26th Mar 2025 (Wed) 0.0105 0.0105 0.0105 0.0105 983,045
25th Mar 2025 (Tue) 0.0105 0.0105 0.0105 0.0105 29,802,545
24th Mar 2025 (Mon) 0.0105 0.011 0.011 0.011 229,790,839
21st Mar 2025 (Fri) 0.0095 0.0105 0.0095 0.0105 180,147,985
20th Mar 2025 (Thu) 0.0095 0.0095 0.0095 0.0095 36,762,303
19th Mar 2025 (Wed) 0.0095 0.0095 0.0095 0.0095 11,769,970
18th Mar 2025 (Tue) 0.0095 0.0095 0.0095 0.0095 34,436,776
17th Mar 2025 (Mon) 0.0095 0.0095 0.0095 0.0095 21,550,808
14th Mar 2025 (Fri) 0.009 0.01 0.0095 0.0095 29,518,378
13th Mar 2025 (Thu) 0.0085 0.009 0.0085 0.009 39,218,705
12th Mar 2025 (Wed) 0.0085 0.0098 0.0085 0.0085 65,926,156
11th Mar 2025 (Tue) 0.009 0.009 0.0085 0.0085 35,993,962
10th Mar 2025 (Mon) 0.01 0.009 0.009 0.009 99,117,534
7th Mar 2025 (Fri) 0.0095 0.0095 0.0095 0.0095 15,988,296
6th Mar 2025 (Thu) 0.0095 0.0095 0.0095 0.0095 16,500,769
5th Mar 2025 (Wed) 0.01 0.01 0.01 0.0095 27,023,053
4th Mar 2025 (Tue) 0.0085 0.01 0.0098 0.0098 222,012,713
3rd Mar 2025 (Mon) 0.0105 0.01 0.009 0.009 307,134,093
28th Feb 2025 (Fri) 0.011 0.011 0.0105 0.0105 50,153,721
27th Feb 2025 (Thu) 0.011 0.011 0.011 0.011 18,513,688
26th Feb 2025 (Wed) 0.011 0.011 0.011 0.011 12,364,733
25th Feb 2025 (Tue) 0.0105 0.012 0.0105 0.011 244,510,469
24th Feb 2025 (Mon) 0.015 0.015 0.0105 0.0105 202,644,505
FTSE 100 Latest
Value8,403.18
Change74.58